British Smaller Companies Vct Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-08 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-07 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-06 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-05 | 75.000 | 75.000 | 73.500 | 75.000 | 71.066 | 3 |
| 2025-08-04 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-01 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-31 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 7 |
| 2025-07-30 | 75.000 | 76.500 | 73.000 | 76.500 | 72.488 | 6,258 |
| 2025-07-29 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 2,120 |
| 2025-07-28 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-25 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-24 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-23 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-22 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-21 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 51,011 |
| 2025-07-18 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 28 |
| 2025-07-17 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-16 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-15 | 75.000 | 75.000 | 73.500 | 75.000 | 71.066 | 39,473 |
| 2025-07-14 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 39,013 |
| 2025-07-11 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-10 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-09 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-08 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-07 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-04 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-03 | 75.000 | 76.500 | 73.500 | 75.000 | 71.066 | 49 |
| 2025-07-02 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-07-01 | 75.000 | 75.000 | 73.500 | 75.000 | 71.066 | 57,004 |
| 2025-06-30 | 75.000 | 76.000 | 75.000 | 75.000 | 71.066 | 13,006 |
| 2025-06-27 | 75.000 | 76.000 | 75.000 | 75.000 | 71.066 | 29 |
| 2025-06-26 | 74.500 | 76.500 | 73.500 | 75.000 | 71.066 | 2 |
| 2025-06-25 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-24 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-23 | 76.500 | 77.020 | 76.500 | 76.500 | 70.593 | 2,993,245 |
| 2025-06-20 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-19 | 76.500 | 78.000 | 76.500 | 76.500 | 70.593 | 1 |
| 2025-06-18 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-17 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-16 | 76.500 | 76.500 | 75.000 | 76.500 | 70.593 | 326 |
| 2025-06-13 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-12 | 76.500 | 78.000 | 75.000 | 78.000 | 71.977 | 3,977 |
| 2025-06-11 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-10 | 76.500 | 78.000 | 76.500 | 76.500 | 70.593 | 2,564 |
| 2025-06-09 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-06 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-05 | 76.500 | 78.000 | 75.000 | 76.500 | 70.593 | 83 |
| 2025-06-04 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-03 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-06-02 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-30 | 76.500 | 78.000 | 75.000 | 76.500 | 70.593 | 5,472 |
| 2025-05-29 | 76.500 | 78.000 | 75.000 | 76.500 | 70.593 | 19,242 |
| 2025-05-28 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-27 | 76.500 | 78.000 | 75.000 | 78.000 | 71.977 | 19 |
| 2025-05-23 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-22 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-21 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-20 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
| 2025-05-19 | 76.500 | 76.500 | 76.500 | 76.500 | 70.593 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0200 GBP |
| 2025-11-20 | 0.0200 GBP |
| 2025-06-26 | 0.0200 GBP |
| 2024-12-24 | 0.0125 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-06-27 | 0.0200 GBP |
| 2023-11-09 | 0.0200 GBP |
| 2023-06-29 | 0.0200 GBP |
| 2022-11-17 | 0.0450 GBP |
| 2022-11-16 | 3.3105 GBP |
| 2022-09-01 | 0.0200 GBP |
| 2022-06-09 | 0.0200 GBP |
| 2021-11-25 | 0.0200 GBP |
| 2021-10-14 | 0.0500 GBP |
| 2021-06-24 | 0.0200 GBP |
| 2020-08-20 | 0.0200 GBP |
| 2020-07-02 | 0.0200 GBP |
| 2020-02-20 | 0.0200 GBP |
| 2019-05-09 | 0.0400 GBP |
| 2019-01-17 | 0.0700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.